21,910€
-2,36%
Echtzeit-Aktienkurs Banca Ifis S.p.A.
Bid:
Ask:
Aktienkurse zur Banca Ifis S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 21,83 | 22,03 | 21,82 | 22,01 | -1,92% | - |
| 18.03.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 2,19% | - |
| 17.03.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -1,52% | - |
| 16.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,18% | - |
| 13.03.2026 | 22,26 | 22,26 | 22,26 | 22,26 | -1,07% | - |
| 12.03.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,18% | - |
| 11.03.2026 | 22,54 | 22,54 | 22,54 | 22,54 | -0,88% | - |
| 10.03.2026 | 22,74 | 22,74 | 22,74 | 22,74 | 4,03% | - |
| 09.03.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -4,12% | - |
| 06.03.2026 | 23,14 | 23,14 | 22,80 | 22,80 | -2,15% | 100,00 |
| 05.03.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 1,66% | - |
| 04.03.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -1,38% | - |
| 03.03.2026 | 23,74 | 23,74 | 23,24 | 23,24 | -3,01% | 4,00 |
| 02.03.2026 | 23,96 | 23,96 | 23,96 | 23,96 | -2,76% | - |
| 27.02.2026 | 24,52 | 24,64 | 24,52 | 24,64 | -0,16% | - |
| 26.02.2026 | 24,54 | 24,68 | 24,54 | 24,68 | 0,08% | 23,00 |
| 25.02.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 0,49% | - |
| 24.02.2026 | 24,54 | 24,54 | 24,54 | 24,54 | -1,84% | - |
| 23.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | - |
| 20.02.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,16% | - |
| 19.02.2026 | 24,74 | 24,74 | 24,74 | 24,74 | -1,12% | - |
| 18.02.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | - |
| 17.02.2026 | 24,80 | 25,20 | 24,80 | 25,20 | -0,94% | 160,00 |
| 16.02.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 1,11% | - |
| 13.02.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,08% | - |
| 12.02.2026 | 25,36 | 25,50 | 25,14 | 25,14 | -2,33% | 700,00 |
| 11.02.2026 | 26,52 | 26,52 | 25,74 | 25,74 | -5,02% | 160,00 |
| 10.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,51% | - |
| 09.02.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 0,96% | - |
| 06.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,68% | - |
| 05.02.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,29% | - |
| 04.02.2026 | 27,16 | 27,52 | 27,16 | 27,52 | -0,07% | 150,00 |
| 03.02.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 0,58% | - |
| 02.02.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,07% | - |
| 30.01.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 0,96% | - |
| 29.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 28.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,80% | - |
| 27.01.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 1,68% | - |
| 26.01.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,83% | - |
| 23.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,15% | - |
| 22.01.2026 | 26,36 | 26,36 | 26,36 | 26,36 | 1,31% | - |
| 21.01.2026 | 26,02 | 26,02 | 26,02 | 26,02 | -1,51% | - |
| 20.01.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,15% | - |
| 19.01.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -1,27% | - |
| 16.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,52% | - |
| 15.01.2026 | 27,10 | 27,10 | 26,94 | 26,94 | 1,89% | 11,00 |
| 14.01.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 2,24% | - |
| 13.01.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -0,08% | - |
| 12.01.2026 | 25,92 | 25,92 | 25,88 | 25,88 | -0,61% | 1,00 |
| 09.01.2026 | 26,72 | 26,72 | 26,04 | 26,04 | 0,15% | - |
| 08.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,09% | - |
| 07.01.2026 | 25,72 | 25,72 | 25,72 | 25,72 | -0,39% | - |
| 06.01.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 0,62% | - |
| 05.01.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 1,99% | - |
| 02.01.2026 | 25,16 | 25,16 | 25,16 | 25,16 | 0,16% | - |
| 30.12.2025 | 25,04 | 25,12 | 25,04 | 25,12 | -0,08% | 15,00 |
| 29.12.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,24% | - |
| 23.12.2025 | 25,08 | 25,08 | 25,08 | 25,08 | -0,08% | - |
| 22.12.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 19.12.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,47% | - |
| 18.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,19% | - |
| 17.12.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,88% | - |
| 16.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,48% | - |
| 15.12.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 0,32% | - |
| 12.12.2025 | 24,92 | 24,92 | 24,70 | 24,70 | 0,98% | - |
| 11.12.2025 | 24,46 | 24,46 | 24,46 | 24,46 | -2,24% | - |
| 10.12.2025 | 25,02 | 25,02 | 25,02 | 25,02 | 2,12% | - |
| 09.12.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,32% | - |
| 08.12.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,42% | - |
| 05.12.2025 | 24,08 | 24,08 | 24,08 | 24,08 | -1,23% | - |
| 04.12.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,22% | - |
| 03.12.2025 | 24,68 | 24,68 | 24,68 | 24,68 | 0,24% | - |
| 02.12.2025 | 24,62 | 24,62 | 24,62 | 24,62 | 0,16% | - |
| 01.12.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,89% | - |
| 28.11.2025 | 24,88 | 24,88 | 24,80 | 24,80 | 1,06% | 67,00 |
| 27.11.2025 | 24,54 | 24,54 | 24,54 | 24,54 | -1,13% | - |
| 26.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 3,76% | - |
| 25.11.2025 | 23,92 | 23,92 | 23,92 | 23,92 | 0,42% | - |
| 24.11.2025 | 23,82 | 23,82 | 23,82 | 23,82 | -5,02% | - |
| 21.11.2025 | 25,02 | 25,08 | 25,02 | 25,08 | -1,95% | 1.480,00 |
| 20.11.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 3,06% | - |
| 19.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | 0,00% | - |
| 18.11.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -1,27% | - |
| 14.11.2025 | 25,48 | 25,48 | 25,14 | 25,14 | -0,16% | - |
| 13.11.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,72% | - |
| 12.11.2025 | 24,90 | 25,24 | 24,90 | 25,00 | 8,89% | 706,00 |
| 11.11.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 1,23% | - |
| 10.11.2025 | 22,68 | 22,68 | 22,68 | 22,68 | 3,00% | - |
| 07.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,72% | - |
| 06.11.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,82% | - |
| 05.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,08% | - |
| 04.11.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,36% | - |
| 03.11.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,36% | - |
| 31.10.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,18% | - |
| 30.10.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -0,09% | - |
| 29.10.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,54% | - |
| 28.10.2025 | 22,18 | 22,18 | 22,18 | 22,18 | 0,54% | - |
| 27.10.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -1,52% | - |
| 24.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,27% | - |
| 23.10.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,63% | - |